시장 데이터를 불러오는 중
전체 종목
Roundhill Ultra Short Duration No Dividend Target ETF 과거 주가
Roundhill Ultra Short Duration No Dividend Target ETF · XBOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Ultra Short Duration No Dividend Target ETF · XBOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,677 | ₩135,744 | ₩135,677 | ₩135,717 | +0.03% | 1.3만 |
| 2026.10.08 | ₩135,664 | ₩135,677 | ₩135,650 | ₩135,650 | -0.01% | 1.4만 |
| 2026.10.07 | ₩135,610 | ₩135,623 | ₩135,610 | ₩135,610 | 0.00% | 5.3천 |
| 2026.10.06 | ₩135,583 | ₩135,610 | ₩135,583 | ₩135,610 | +0.02% | 1.4만 |
| 2026.10.05 | ₩135,610 | ₩135,610 | ₩135,583 | ₩135,583 | -0.02% | 1.3만 |
| 2026.10.02 | ₩135,556 | ₩135,570 | ₩135,543 | ₩135,543 | -0.01% | 4.2만 |
| 2026.10.01 | ₩135,503 | ₩135,530 | ₩135,489 | ₩135,489 | -0.01% | 3.5만 |
| 2026.09.30 | ₩135,489 | ₩135,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,489 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩135,503 | ₩135,530 | ₩135,476 | ₩135,476 | -0.02% | 9.2만 |
|---|
| 2026.09.28 | ₩135,516 | ₩135,556 | ₩135,463 | ₩135,463 | -0.04% | 5.3만 |
|---|
| 2026.09.25 | ₩135,556 | ₩135,583 | ₩135,489 | ₩135,489 | -0.05% | 9.8천 |
|---|
| 2026.09.24 | ₩135,530 | ₩135,543 | ₩135,463 | ₩135,463 | -0.05% | 6.3천 |
|---|
| 2026.09.23 | ₩135,422 | ₩135,503 | ₩135,422 | ₩135,422 | 0.00% | 1.4만 |
|---|
| 2026.09.22 | ₩135,409 | ₩135,516 | ₩135,396 | ₩135,396 | -0.01% | 5.9만 |
|---|
| 2026.09.21 | ₩135,396 | ₩135,409 | ₩135,382 | ₩135,382 | -0.01% | 2.4만 |
|---|
| 2026.09.18 | ₩135,489 | ₩135,556 | ₩135,074 | ₩135,154 | -0.25% | 91.2만 |
|---|
| 2026.09.17 | ₩135,329 | ₩135,422 | ₩135,329 | ₩135,329 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩135,342 | ₩135,409 | ₩135,315 | ₩135,315 | -0.02% | 1.3만 |
|---|
| 2026.09.15 | ₩135,382 | ₩135,382 | ₩135,288 | ₩135,302 | -0.06% | 7.7천 |
|---|
| 2026.09.14 | ₩135,221 | ₩135,355 | ₩135,221 | ₩135,288 | +0.05% | 2.2만 |
|---|
| 2026.09.11 | ₩135,275 | ₩135,288 | ₩135,262 | ₩135,262 | -0.01% | 2.5만 |
|---|
| 2026.09.10 | ₩135,208 | ₩135,248 | ₩135,168 | ₩135,195 | -0.01% | 2.7만 |
|---|
| 2026.09.09 | ₩135,181 | ₩135,221 | ₩135,154 | ₩135,154 | -0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩135,181 | ₩135,208 | ₩135,141 | ₩135,141 | -0.03% | 2.7만 |
|---|
| 2026.09.04 | ₩135,195 | ₩135,208 | ₩135,128 | ₩135,128 | -0.05% | 5.2만 |
|---|
| 2026.09.03 | ₩135,181 | ₩135,208 | ₩135,141 | ₩135,141 | -0.03% | 5.6만 |
|---|
| 2026.09.02 | ₩135,302 | ₩135,302 | ₩135,087 | ₩135,087 | -0.16% | 6.7천 |
|---|
| 2026.09.01 | ₩135,087 | ₩135,128 | ₩135,047 | ₩135,047 | -0.03% | 7.1만 |
|---|
| 2026.08.31 | ₩135,114 | ₩135,128 | ₩135,034 | ₩135,034 | -0.06% | 2.3만 |
|---|
| 2026.08.28 | ₩135,154 | ₩135,168 | ₩135,061 | ₩135,061 | -0.07% | 1.5만 |
|---|
| 2026.08.27 | ₩135,034 | ₩135,141 | ₩134,980 | ₩134,994 | -0.03% | 2.9만 |
|---|
| 2026.08.26 | ₩135,114 | ₩135,114 | ₩134,940 | ₩134,940 | -0.13% | 3.3만 |
|---|
| 2026.08.25 | ₩135,087 | ₩135,114 | ₩134,953 | ₩135,101 | +0.01% | 3.1만 |
|---|
| 2026.08.24 | ₩134,940 | ₩135,087 | ₩134,940 | ₩135,074 | +0.10% | 7.7만 |
|---|
| 2026.08.21 | ₩135,034 | ₩135,034 | ₩134,940 | ₩134,940 | -0.07% | 2.6천 |
|---|
| 2026.08.20 | ₩134,927 | ₩134,940 | ₩134,833 | ₩134,833 | -0.07% | 3.8만 |
|---|
| 2026.08.19 | ₩134,873 | ₩134,913 | ₩134,860 | ₩134,860 | -0.01% | 5.8만 |
|---|
| 2026.08.18 | ₩134,846 | ₩134,886 | ₩134,793 | ₩134,793 | -0.04% | 6.2만 |
|---|
| 2026.08.17 | ₩134,833 | ₩134,873 | ₩134,779 | ₩134,779 | -0.04% | 8만 |
|---|
| 2026.08.14 | ₩134,819 | ₩134,860 | ₩134,779 | ₩134,779 | -0.03% | 4.2만 |
|---|
| 2026.08.13 | ₩134,819 | ₩134,819 | ₩134,726 | ₩134,766 | -0.04% | 7.1만 |
|---|
| 2026.08.12 | ₩134,873 | ₩134,886 | ₩134,699 | ₩134,712 | -0.12% | 6.3만 |
|---|
| 2026.08.11 | ₩134,752 | ₩134,779 | ₩134,699 | ₩134,712 | -0.03% | 5.7만 |
|---|
| 2026.08.10 | ₩134,739 | ₩134,739 | ₩134,699 | ₩134,712 | -0.02% | 5.9만 |
|---|
| 2026.08.07 | ₩134,712 | ₩134,739 | ₩134,672 | ₩134,699 | -0.01% | 5.3만 |
|---|
| 2026.08.06 | ₩134,672 | ₩134,806 | ₩134,659 | ₩134,659 | -0.01% | 5.1만 |
|---|
| 2026.08.05 | ₩134,659 | ₩134,846 | ₩134,632 | ₩134,632 | -0.02% | 6.1만 |
|---|
| 2026.08.04 | ₩134,779 | ₩134,927 | ₩134,645 | ₩134,712 | -0.05% | 12.6만 |
|---|
| 2026.08.03 | ₩134,819 | ₩135,128 | ₩134,350 | ₩134,967 | +0.11% | 6.6만 |
|---|
| 2026.07.31 | ₩134,793 | ₩134,793 | ₩134,592 | ₩134,592 | -0.15% | 5.8만 |
|---|
| 2026.07.30 | ₩134,578 | ₩134,766 | ₩134,551 | ₩134,565 | -0.01% | 10.9만 |
|---|
| 2026.07.29 | ₩134,551 | ₩134,565 | ₩134,015 | ₩134,015 | -0.40% | 5만 |
|---|
| 2026.07.28 | ₩134,525 | ₩134,672 | ₩134,525 | ₩134,538 | +0.01% | 3.6만 |
|---|
| 2026.07.27 | ₩134,645 | ₩134,779 | ₩134,511 | ₩134,525 | -0.09% | 7.5만 |
|---|
| 2026.07.24 | ₩134,525 | ₩134,551 | ₩134,498 | ₩134,498 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩134,458 | ₩134,592 | ₩134,417 | ₩134,444 | -0.01% | 16.6만 |
|---|
| 2026.07.22 | ₩134,498 | ₩134,565 | ₩134,484 | ₩134,511 | +0.01% | 3.6만 |
|---|
| 2026.07.21 | ₩134,391 | ₩134,538 | ₩134,364 | ₩134,538 | +0.11% | 112.7만 |
|---|
| 2026.07.20 | ₩134,391 | ₩134,417 | ₩134,350 | ₩134,350 | -0.03% | 5.7만 |
|---|
| 2026.07.17 | ₩134,377 | ₩134,377 | ₩134,337 | ₩134,350 | -0.02% | 10.2만 |
|---|
| 2026.07.16 | ₩134,458 | ₩134,632 | ₩134,324 | ₩134,324 | -0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩134,324 | ₩134,377 | ₩134,324 | ₩134,337 | +0.01% | 7.2천 |
|---|
| 2026.07.14 | ₩134,471 | ₩134,471 | ₩134,297 | ₩134,310 | -0.12% | 3천 |
|---|
| 2026.07.13 | ₩134,659 | ₩134,846 | ₩134,270 | ₩134,270 | -0.29% | 3.8만 |
|---|
| 2026.07.10 | ₩134,283 | ₩134,484 | ₩134,257 | ₩134,257 | -0.02% | 3만 |
|---|
| 2026.07.09 | ₩134,230 | ₩134,404 | ₩134,203 | ₩134,203 | -0.02% | 6.6만 |
|---|
| 2026.07.08 | ₩134,216 | ₩134,216 | ₩134,190 | ₩134,203 | -0.01% | 1.2만 |
|---|
| 2026.07.07 | ₩134,203 | ₩134,203 | ₩134,176 | ₩134,176 | -0.02% | 5천 |
|---|
| 2026.07.06 | ₩134,404 | ₩134,431 | ₩134,109 | ₩134,123 | -0.21% | 1.5만 |
|---|
| 2026.07.02 | ₩134,230 | ₩134,257 | ₩134,149 | ₩134,149 | -0.06% | 13만 |
|---|
| 2026.07.01 | ₩134,149 | ₩134,458 | ₩134,002 | ₩134,109 | -0.03% | 8.9만 |
|---|
| 2026.06.30 | ₩134,069 | ₩134,109 | ₩134,069 | ₩134,096 | +0.02% | 1.6만 |
|---|
| 2026.06.29 | ₩133,989 | ₩134,190 | ₩133,948 | ₩133,948 | -0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩134,002 | ₩134,364 | ₩133,881 | ₩133,881 | -0.09% | 13.8만 |
|---|
| 2026.06.25 | ₩134,283 | ₩134,404 | ₩133,841 | ₩133,841 | -0.33% | 18.8만 |
|---|
| 2026.06.24 | ₩134,243 | ₩134,270 | ₩134,015 | ₩134,015 | -0.17% | 1.1만 |
|---|
| 2026.06.23 | ₩134,243 | ₩134,243 | ₩134,002 | ₩134,002 | -0.18% | 6.4천 |
|---|
| 2026.06.22 | ₩134,109 | ₩134,136 | ₩133,788 | ₩133,788 | -0.24% | 8.7천 |
|---|
| 2026.06.18 | ₩133,841 | ₩133,935 | ₩133,761 | ₩133,922 | +0.06% | 1.6만 |
|---|
| 2026.06.17 | ₩133,814 | ₩133,814 | ₩133,613 | ₩133,721 | -0.07% | 10.5만 |
|---|
| 2026.06.16 | ₩133,761 | ₩133,761 | ₩133,707 | ₩133,707 | -0.04% | 2.5만 |
|---|
| 2026.06.15 | ₩133,721 | ₩133,721 | ₩133,694 | ₩133,707 | -0.01% | 2.5천 |
|---|
| 2026.06.12 | ₩133,881 | ₩133,881 | ₩133,680 | ₩133,680 | -0.15% | 2.9만 |
|---|
| 2026.06.11 | ₩133,734 | ₩133,734 | ₩133,533 | ₩133,667 | -0.05% | 11.8만 |
|---|
| 2026.06.10 | ₩134,082 | ₩134,082 | ₩133,520 | ₩133,627 | -0.34% | 2.1만 |
|---|
| 2026.06.09 | ₩133,627 | ₩133,640 | ₩133,613 | ₩133,627 | 0.00% | 6.8만 |
|---|
| 2026.06.08 | ₩133,546 | ₩133,600 | ₩133,546 | ₩133,560 | +0.01% | 12만 |
|---|
| 2026.06.05 | ₩133,613 | ₩133,613 | ₩133,453 | ₩133,533 | -0.06% | 12.3만 |
|---|
| 2026.06.04 | ₩133,560 | ₩133,560 | ₩133,332 | ₩133,332 | -0.17% | 4.8만 |
|---|
| 2026.06.03 | ₩133,587 | ₩133,600 | ₩133,238 | ₩133,372 | -0.16% | 55.4만 |
|---|
| 2026.06.02 | ₩133,560 | ₩133,587 | ₩133,185 | ₩133,479 | -0.06% | 2.4만 |
|---|
| 2026.06.01 | ₩133,560 | ₩133,560 | ₩133,466 | ₩133,560 | 0.00% | 8.3만 |
|---|
| 2026.05.29 | ₩133,546 | ₩133,573 | ₩133,506 | ₩133,546 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩133,506 | ₩133,520 | ₩133,479 | ₩133,479 | -0.02% | 6.8천 |
|---|
| 2026.05.27 | ₩133,506 | ₩133,506 | ₩133,453 | ₩133,453 | -0.04% | 1.4만 |
|---|
| 2026.05.26 | ₩133,479 | ₩133,479 | ₩133,439 | ₩133,439 | -0.03% | 3.6만 |
|---|
| 2026.05.22 | ₩133,533 | ₩133,587 | ₩133,439 | ₩133,439 | -0.07% | 2만 |
|---|
| 2026.05.21 | ₩133,479 | ₩133,479 | ₩133,386 | ₩133,412 | -0.05% | 9.4천 |
|---|
| 2026.05.20 | ₩133,386 | ₩133,426 | ₩133,386 | ₩133,426 | +0.03% | 9.2천 |
|---|
| 2026.05.19 | ₩133,399 | ₩133,399 | ₩133,372 | ₩133,372 | -0.02% | 3.3만 |
|---|
| 2026.05.18 | ₩133,439 | ₩133,439 | ₩133,372 | ₩133,372 | -0.05% | 8.8천 |
|---|
| 2026.05.15 | ₩133,386 | ₩133,587 | ₩133,372 | ₩133,533 | +0.11% | 8.8천 |
|---|
| 2026.05.14 | ₩133,439 | ₩133,439 | ₩133,265 | ₩133,372 | -0.05% | 1.4만 |
|---|
| 2026.05.13 | ₩133,305 | ₩133,332 | ₩133,278 | ₩133,332 | +0.02% | 7.6천 |
|---|
| 2026.05.12 | ₩133,292 | ₩133,319 | ₩133,252 | ₩133,252 | -0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩133,305 | ₩133,399 | ₩133,252 | ₩133,278 | -0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩133,386 | ₩133,386 | ₩133,265 | ₩133,265 | -0.09% | 3.6만 |
|---|
| 2026.05.07 | ₩133,225 | ₩133,252 | ₩133,225 | ₩133,238 | +0.01% | 4.2천 |
|---|
| 2026.05.06 | ₩133,238 | ₩133,238 | ₩133,211 | ₩133,225 | -0.01% | 8.4천 |
|---|
| 2026.05.05 | ₩133,198 | ₩133,225 | ₩133,198 | ₩133,225 | +0.02% | 5.8천 |
|---|
| 2026.05.04 | ₩133,171 | ₩133,211 | ₩133,158 | ₩133,158 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩133,185 | ₩133,198 | ₩133,171 | ₩133,171 | -0.01% | 1.1만 |
|---|
| 2026.04.30 | ₩133,211 | ₩133,211 | ₩133,118 | ₩133,118 | -0.07% | 6.1만 |
|---|
| 2026.04.29 | ₩133,131 | ₩133,158 | ₩133,131 | ₩133,131 | 0.00% | 6.9천 |
|---|
| 2026.04.28 | ₩133,144 | ₩133,144 | ₩133,118 | ₩133,131 | -0.01% | 55.8만 |
|---|
| 2026.04.27 | ₩133,185 | ₩133,211 | ₩133,144 | ₩133,158 | -0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩133,185 | ₩133,185 | ₩133,091 | ₩133,091 | -0.07% | 3.3천 |
|---|
| 2026.04.23 | ₩133,185 | ₩133,185 | ₩133,051 | ₩133,051 | -0.10% | 2만 |
|---|
| 2026.04.22 | ₩133,144 | ₩133,171 | ₩133,051 | ₩133,051 | -0.07% | 1.9만 |
|---|
| 2026.04.21 | ₩132,997 | ₩133,118 | ₩132,984 | ₩132,984 | -0.01% | 2.4만 |
|---|
| 2026.04.20 | ₩133,064 | ₩133,064 | ₩132,970 | ₩132,970 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩132,943 | ₩133,064 | ₩132,943 | ₩133,051 | +0.08% | 3.6만 |
|---|
| 2026.04.16 | ₩132,917 | ₩133,037 | ₩132,903 | ₩132,943 | +0.02% | 11.9만 |
|---|
| 2026.04.15 | ₩132,850 | ₩132,930 | ₩132,783 | ₩132,903 | +0.04% | 11.6만 |
|---|
| 2026.04.14 | ₩132,997 | ₩133,010 | ₩132,742 | ₩132,742 | -0.19% | 19.5만 |
|---|
| 2026.04.13 | ₩132,863 | ₩133,051 | ₩132,809 | ₩132,876 | +0.01% | 3.9만 |
|---|
| 2026.04.10 | ₩132,850 | ₩133,037 | ₩132,809 | ₩133,037 | +0.14% | 2.1만 |
|---|
| 2026.04.09 | ₩132,796 | ₩132,997 | ₩132,796 | ₩132,796 | 0.00% | 2.7만 |
|---|
| 2026.04.08 | ₩132,984 | ₩132,984 | ₩132,783 | ₩132,850 | -0.10% | 1.5만 |
|---|
| 2026.04.07 | ₩132,769 | ₩132,917 | ₩132,769 | ₩132,769 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩132,943 | ₩132,957 | ₩132,729 | ₩132,729 | -0.16% | 5.1만 |
|---|
| 2026.04.02 | ₩132,729 | ₩132,930 | ₩132,729 | ₩132,742 | +0.01% | 3.2만 |
|---|
| 2026.04.01 | ₩132,689 | ₩132,876 | ₩132,689 | ₩132,689 | 0.00% | 4.8만 |
|---|
| 2026.03.31 | ₩132,675 | ₩132,984 | ₩132,005 | ₩132,005 | -0.50% | 4.6만 |
|---|
| 2026.03.30 | ₩132,662 | ₩132,783 | ₩132,649 | ₩132,662 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩132,635 | ₩132,756 | ₩132,327 | ₩132,635 | 0.00% | 2.4만 |
|---|
| 2026.03.26 | ₩132,756 | ₩132,756 | ₩132,260 | ₩132,260 | -0.37% | 8.4천 |
|---|
| 2026.03.25 | ₩132,716 | ₩133,118 | ₩132,662 | ₩133,104 | +0.29% | 8.1천 |
|---|
| 2026.03.24 | ₩132,501 | ₩132,769 | ₩132,501 | ₩132,635 | +0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩132,702 | ₩132,702 | ₩132,568 | ₩132,568 | -0.10% | 320.1만 |
|---|
| 2026.03.20 | ₩132,582 | ₩132,582 | ₩132,582 | ₩132,582 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩132,501 | ₩132,501 | ₩132,501 | ₩132,501 | 0.00% | 100 |
|---|